Dark

MSTR20261218P140
MSTR Dec 18 2026 140.00 Put (MSTR261218P00140000)
option OPRA

EOD

Jul 1, 2026

55.10-8.775%(-5.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	55.1000	55.1000	55.1000	55.1000	-8.775%	1	733	0.000%
2026-06-30	60.3600	60.7500	60.0000	60.4000	+10.320%	7	733	-8.775%
2026-06-29	60.2500	62.0000	54.7500	54.7500	-13.343%	15	734	+0.639%
2026-06-26	61.7300	63.7300	59.7000	63.1800	+3.337%	82	739	-12.789%
2026-06-25	58.8000	61.1400	58.8000	61.1400	+11.896%	104	713	-9.879%
2026-06-24	48.5000	56.0700	48.5000	54.6400	+31.663%	127	653	+0.842%
2026-06-22	41.5000	41.5000	41.5000	41.5000	-3.128%	1	633	+32.771%
2026-06-18	43.5300	45.3200	42.6000	42.8400	+6.833%	33	569	+28.618%
2026-06-17	37.4500	40.1000	36.3500	40.1000	+10.773%	54	569	+37.406%
2026-06-16	33.1000	36.2000	33.1000	36.2000	+11.763%	7	569	+52.210%
2026-06-15	33.4800	33.4800	32.3900	32.3900	-12.578%	14	566	+70.114%
2026-06-12	37.0500	37.0500	37.0500	37.0500	-11.300%	1	564	+48.718%
2026-06-11	40.1100	41.7700	40.1100	41.7700	+1.729%	2	564	+31.913%
2026-06-10	41.1500	41.3500	40.9500	41.0600	-1.535%	5	565	+34.194%
2026-06-09	39.7500	42.5500	39.7500	41.7000	+8.453%	4	562	+32.134%
2026-06-08	38.4500	38.4500	38.4500	38.4500	-9.636%	1	560	+43.303%
2026-06-05	39.7000	42.5500	39.7000	42.5500	+18.129%	28	560	+29.495%
2026-06-04	36.3500	37.0500	36.0200	36.0200	-4.709%	14	542	+52.971%
2026-06-03	33.0000	37.8000	33.0000	37.8000	+12.836%	40	542	+45.767%
2026-06-02	30.5300	33.6100	30.5200	33.5000	+28.009%	34	516	+64.478%
2026-06-01	27.3300	27.3300	26.1000	26.1700	+11.599%	10	508	+110.546%
2026-05-29	25.7500	25.7500	22.9200	23.4500	-9.109%	9	509	+134.968%
2026-05-28	27.1000	27.4600	25.2000	25.8000	+7.545%	51	507	+113.566%
2026-05-27	23.9300	23.9900	23.9300	23.9900	+3.629%	2	484	+129.679%
2026-05-26	22.2600	23.1500	22.2600	23.1500	+9.044%	3	483	+138.013%
2026-05-21	21.2300	21.2300	21.2300	21.2300	-0.094%	1	481	+159.538%
2026-05-20	21.4500	21.4500	21.2500	21.2500	-5.765%	2	481	+159.294%
2026-05-19	22.5500	22.5500	22.5500	22.5500	-0.221%	1	482	+144.346%
2026-05-18	22.5100	23.1100	22.3500	22.6000	+18.387%	16	482	+143.805%
2026-05-15	20.3500	20.3500	19.0900	19.0900	+7.671%	17	482	+188.633%
2026-05-14	19.6500	19.6500	17.5000	17.7300	-9.771%	58	482	+210.773%
2026-05-13	20.0500	20.0500	19.3000	19.6500	+4.189%	204	549	+180.407%
2026-05-12	18.2000	19.0100	18.2000	18.8600	+11.730%	8	549	+192.153%
2026-05-11	18.3000	18.3000	16.7500	16.8800	-7.405%	5	549	+226.422%
2026-05-08	18.9000	19.4000	18.2300	18.2300	-8.850%	5	551	+202.249%
2026-05-07	19.2200	20.0500	19.1900	20.0000	+6.383%	47	554	+175.500%
2026-05-06	18.6000	19.3500	18.6000	18.8000	-0.739%	10	548	+193.085%
2026-05-05	18.7500	18.9400	18.7500	18.9400	-2.922%	7	548	+190.919%
2026-05-04	20.5300	20.5300	19.5000	19.5100	-5.612%	20	545	+182.419%
2026-05-01	21.1000	21.2000	20.4000	20.6700	-11.893%	8	551	+166.570%
2026-04-30	23.9200	23.9200	23.4600	23.4600	-8.216%	69	551	+134.868%
2026-04-29	25.5600	25.5600	25.5600	25.5600	+7.894%	20	582	+115.571%
2026-04-28	25.1000	26.0000	23.6900	23.6900	+3.224%	292	602	+132.588%
2026-04-27	22.6700	22.9500	22.6700	22.9500	+0.658%	5	625	+140.087%
2026-04-24	21.7000	23.6500	21.7000	22.8000	+1.514%	66	625	+141.667%
2026-04-23	21.7000	22.5000	21.0500	22.4600	+0.944%	30	621	+145.325%
2026-04-22	21.7500	22.2500	21.0000	22.2500	-9.846%	273	601	+147.640%
2026-04-21	23.2000	24.6800	22.8500	24.6800	+5.021%	17	324	+123.258%
2026-04-20	24.2500	24.3500	23.5000	23.5000	-4.433%	16	324	+134.468%
2026-04-17	25.1100	25.1100	23.3000	24.5900	-17.483%	51	327	+124.075%
2026-04-16	31.2000	31.2000	29.3500	29.8000	-5.337%	61	328	+84.899%
2026-04-15	31.4800	31.4800	31.4800	31.4800	+4.135%	1	319	+75.032%
2026-04-14	30.7900	30.8000	30.0500	30.2300	-12.706%	35	319	+82.269%
2026-04-13	35.1300	35.1300	34.6300	34.6300	-2.313%	3	326	+59.111%
2026-04-09	35.0500	35.4500	35.0500	35.4500	-4.704%	12	325	+55.430%
2026-04-08	35.8000	37.2000	35.8000	37.2000	-7.692%	34	325	+48.118%
2026-04-07	40.3000	40.3000	40.3000	40.3000	+4.000%	1	334	+36.725%
2026-04-06	38.9000	38.9500	38.7500	38.7500	-8.716%	6	334	+42.194%
2026-04-02	42.3500	42.4500	42.3500	42.4500	+6.658%	5	329	+29.800%
2026-04-01	39.5200	40.0000	39.5200	39.8000	-2.927%	6	329	+38.442%
2026-03-31	41.3000	41.3000	41.0000	41.0000	+7.810%	3	332	+34.390%
2026-03-30	38.0300	38.0300	38.0300	38.0300	-2.287%	2	335	+44.886%
2026-03-27	38.9200	38.9200	38.9200	38.9200	+8.715%	1	335	+41.572%
2026-03-26	35.8000	35.8000	35.8000	35.8000	+9.883%	12	334	+53.911%
2026-03-25	32.9000	32.9000	32.5000	32.5800	-5.675%	5	334	+69.122%
2026-03-23	34.4000	34.5400	34.4000	34.5400	-6.116%	2	334	+59.525%
2026-03-20	36.7900	36.7900	36.7900	36.7900	+2.765%	5	334	+49.769%
2026-03-19	35.8000	35.8000	35.8000	35.8000	+6.074%	11	339	+53.911%
2026-03-18	32.7500	33.7500	32.7500	33.7500	+4.006%	24	328	+63.259%
2026-03-16	33.2000	33.6000	32.4500	32.4500	-11.096%	15	333	+69.800%
2026-03-11	35.4100	36.5000	35.4100	36.5000	-0.518%	2	338	+50.959%
2026-03-10	36.2500	36.6900	35.8000	36.6900	-2.212%	9	339	+50.177%
2026-03-09	37.5200	37.5200	37.5200	37.5200	+3.077%	1	340	+46.855%
2026-03-05	36.0000	36.7000	36.0000	36.4000	+5.142%	4	341	+51.374%
2026-03-04	36.5000	36.5000	34.6200	34.6200	-9.938%	59	341	+59.157%
2026-03-02	38.4400	38.4400	38.4400	38.4400	-6.244%	2	291	+43.340%
2026-02-26	41.0000	41.0000	41.0000	41.0000	+2.500%	2	291	+34.390%
2026-02-25	41.8500	41.8500	40.0000	40.0000	-10.011%	4	294	+37.750%
2026-02-24	44.4500	44.4500	44.4500	44.4500	-1.002%	1	294	+23.960%
2026-02-23	43.9000	44.9000	43.9000	44.9000	+6.702%	3	293	+22.717%
2026-02-20	42.0800	42.0800	42.0800	42.0800	-3.064%	1	292	+30.941%
2026-02-18	43.4100	43.4100	43.4100	43.4100	+0.719%	3	291	+26.929%
2026-02-17	44.6800	44.6800	43.1000	43.1000	+1.579%	5	288	+27.842%
2026-02-13	43.7100	43.7100	42.2400	42.4300	-5.858%	11	281	+29.861%
2026-02-12	45.0700	45.0700	45.0700	45.0700	-1.701%	5	281	+22.254%
2026-02-11	43.2500	45.8500	43.2500	45.8500	+13.462%	16	276	+20.174%
2026-02-09	40.4100	40.4100	40.4100	40.4100	-7.231%	2	279	+36.352%
2026-02-06	46.7600	46.7600	43.5000	43.5600	-24.111%	69	277	+26.492%
2026-02-05	47.7200	57.4000	47.5000	57.4000	+29.894%	30	281	-4.007%
2026-02-04	45.3000	47.3500	44.1200	44.1900	+7.649%	18	283	+24.689%
2026-02-03	39.5200	43.4200	38.5000	41.0500	+12.128%	37	287	+34.227%
2026-02-02	36.6300	36.6300	35.0200	36.6100	+7.361%	5	305	+50.505%
2026-01-30	37.4000	37.4000	34.1000	34.1000	-7.387%	39	308	+61.584%
2026-01-29	33.4000	37.5000	33.3200	36.8200	+19.935%	52	278	+49.647%
2026-01-28	30.4800	30.7000	30.4300	30.7000	+0.557%	83	265	+79.479%
2026-01-27	31.5000	31.5000	30.5300	30.5300	+1.767%	4	344	+80.478%
2026-01-26	30.0000	30.0000	30.0000	30.0000	-4.459%	1	344	+83.667%
2026-01-23	31.4000	31.4000	31.4000	31.4000	-1.320%	30	345	+75.478%
2026-01-21	31.0000	31.8200	30.2500	31.8200	+2.151%	7	345	+73.162%
2026-01-20	31.5100	31.5100	31.1500	31.1500	+7.860%	4	341	+76.886%
2026-01-16	28.8800	28.8800	28.8800	28.8800	+2.630%	10	348	+90.789%
2026-01-15	28.1400	28.1400	28.1400	28.1400	-5.570%	1	348	+95.807%
2026-01-13	29.8000	29.8000	29.8000	29.8000	-4.792%	1	347	+84.899%
2026-01-12	32.8500	33.2500	31.3000	31.3000	-3.692%	7	346	+76.038%
2026-01-09	32.5000	32.5000	32.5000	32.5000	+8.333%	1	343	+69.538%
2026-01-08	30.0000	30.0000	30.0000	30.0000	-4.459%	5	343	+83.667%
2026-01-07	30.8700	31.4000	30.8700	31.4000	-4.733%	3	343	+75.478%
2026-01-06	33.0500	33.0500	32.9600	32.9600	+4.139%	2	344	+67.172%
2026-01-05	31.6000	31.8500	31.6000	31.6500	-10.162%	11	345	+74.092%
2025-12-31	34.6700	35.2300	34.5800	35.2300	+2.175%	7	345	+56.401%
2025-12-29	34.4800	34.4800	34.4800	34.4800	+0.525%	1	345	+59.803%
2025-12-26	33.7000	34.9000	33.7000	34.3000	-0.752%	6	344	+60.641%
2025-12-23	34.5600	34.5600	34.5600	34.5600	+2.128%	1	338	+59.433%
2025-12-19	33.8300	33.8400	33.3500	33.8400	-4.676%	39	338	+62.825%
2025-12-18	35.5000	35.5000	35.5000	35.5000	+2.100%	1	317	+55.211%
2025-12-17	34.7700	34.7700	34.7700	34.7700	+0.988%	1	317	+58.470%
2025-12-15	34.1700	34.4300	34.1700	34.4300	+13.257%	2	317	+60.035%
2025-12-12	30.2500	30.4000	30.2500	30.4000	-3.584%	2	318	+81.250%
2025-12-11	32.5500	32.6600	31.5300	31.5300	+8.053%	201	319	+74.754%
2025-12-09	29.1800	29.1800	29.1800	29.1800	-6.714%	3	161	+88.828%
2025-12-08	32.0700	32.0700	31.2000	31.2800	-3.665%	3	164	+76.151%
2025-12-05	32.0000	32.9100	32.0000	32.4700	+4.104%	18	165	+69.695%
2025-12-04	31.1700	31.1900	31.1200	31.1900	-1.453%	3	158	+76.659%
2025-12-03	31.6000	31.6500	31.6000	31.6500	-3.536%	2	159	+74.092%
2025-12-02	33.1500	33.7100	32.6400	32.8100	-16.194%	25	158	+67.937%
2025-12-01	37.4700	39.1500	37.4500	39.1500	+21.058%	5	138	+40.741%
2025-11-28	32.3400	32.3400	32.3400	32.3400	-2.854%	2	137	+70.377%
2025-11-26	34.0700	34.0700	33.0600	33.2900	-6.410%	3	136	+65.515%
2025-11-25	33.8500	35.5800	33.8500	35.5700	+3.461%	22	136	+54.906%
2025-11-24	34.3800	34.3800	34.3800	34.3800	-2.218%	1	129	+60.268%
2025-11-21	33.0700	35.1600	32.5900	35.1600	+4.270%	4	128	+56.712%
2025-11-20	33.7200	33.7200	33.7200	33.7200	+4.591%	3	128	+63.405%
2025-11-19	27.0000	32.2400	27.0000	32.2400	+27.937%	14	125	+70.906%
2025-11-18	25.2000	25.2000	25.2000	25.2000	-12.073%	1	122	+118.651%
2025-11-17	28.0500	29.0500	28.0500	28.6600	+4.218%	5	122	+92.254%
2025-11-14	27.0700	27.5000	27.0700	27.5000	+13.636%	8	120	+100.364%
2025-11-13	24.2000	24.2000	24.2000	24.2000	+4.086%	3	116	+127.686%
2025-11-12	23.3000	23.3500	23.2500	23.2500	+12.319%	4	116	+136.989%
2025-11-10	20.7000	20.7000	20.7000	20.7000	-12.658%	2	115	+166.184%
2025-11-07	23.7000	23.7000	23.7000	23.7000	+13.669%	1	114	+132.489%
2025-11-06	20.8500	20.8500	20.8500	20.8500	+9.737%	1	115	+164.269%
2025-11-04	18.9500	19.0000	18.9500	19.0000	+19.347%	6	114	+190.000%
2025-10-29	15.8500	15.9200	15.8500	15.9200	+3.984%	6	118	+246.106%
2025-10-21	15.3100	15.3200	15.3000	15.3100	+25.492%	4	121	+259.895%
2025-10-01	12.2000	12.2000	12.2000	12.2000	-7.785%	10	121	+351.639%
2025-09-30	13.2300	13.2300	13.2300	13.2300	+8.000%	1	121	+316.478%
2025-09-23	11.8300	12.2500	11.8300	12.2500	-4.669%	12	121	+349.796%
2025-09-16	12.8500	12.8500	12.8500	12.8500	-6.749%	1	110	+328.794%
2025-09-09	13.7800	13.7800	13.7800	13.7800	+0.878%	2	111	+299.855%
2025-09-08	13.6600	13.6600	13.6600	13.6600	-9.356%	2	111	+303.367%
2025-09-04	15.0700	15.1100	15.0700	15.0700	+43.524%	4	110	+265.627%
2025-07-24	10.5000	10.5000	10.5000	10.5000	+0.962%	1	113	+424.762%
2025-07-18	10.4000	10.4000	10.4000	10.4000	-16.466%	5	112	+429.808%
2025-07-09	13.0500	13.0500	12.4500	12.4500	-7.090%	5	107	+342.570%
2025-07-07	13.5500	13.5500	13.4000	13.4000	+2.840%	20	110	+311.194%
2025-06-30	13.0700	13.0700	13.0000	13.0300	-2.030%	6	110	+322.870%
2025-06-26	13.3000	13.3000	13.3000	13.3000	-23.121%	1	113	+314.286%
2025-05-22	17.2500	17.3000	17.2500	17.3000	-7.733%	26	113	+218.497%
2025-05-20	18.7500	18.7500	18.7500	18.7500	-17.691%	1	88	+193.867%
2025-05-13	22.7800	22.7800	22.7800	22.7800	-7.773%	1	89	+141.879%
2025-05-12	24.7000	24.7000	24.7000	24.7000	-0.202%	1	90	+123.077%
2025-05-09	24.4300	24.8000	24.1300	24.7500	-4.440%	152	90	+122.626%
2025-05-07	25.9000	25.9000	25.9000	25.9000	-10.381%	1	52	+112.741%
2025-04-28	28.9000	28.9000	28.9000	28.9000	-17.546%	1	52	+90.657%
2025-04-08	35.0500	35.0500	35.0500	35.0500	+0.143%	40	52	+57.204%
2025-04-04	35.0000	35.0000	35.0000	35.0000	+6.545%	2	12	+57.429%
2025-04-03	32.8500	32.8500	32.8500	32.8500	-8.572%	1	13	+67.732%
2025-03-12	35.9300	35.9300	35.9300	35.9300	+15.866%	2	12	+53.354%
2025-02-27	31.0100	31.0100	31.0100	31.0100	+15.666%	1	12	+77.685%
2025-02-24	26.8700	26.9500	26.8100	26.8100	+4.645%	20	12	+105.520%
2025-02-05	25.5600	25.6200	25.5600	25.6200	-1.196%	2	4	+115.066%
2025-01-23	25.9300	25.9300	25.9300	25.9300	-22.015%	1	2	+112.495%
2024-12-19	33.2500	33.2500	33.2500	33.2500	0.000%	1	1	+65.714%